SHA:600444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.63	13.25	12.50	12.99	12.99	2.61%	2,422,200
Jul 9, 2026	12.80	12.87	12.37	12.66	12.66	-1.09%	1,818,710
Jul 8, 2026	12.99	13.10	12.70	12.80	12.80	-1.61%	1,699,110
Jul 7, 2026	13.56	13.64	13.00	13.01	13.01	-3.77%	2,155,500
Jul 6, 2026	13.59	13.83	13.45	13.52	13.52	-0.37%	1,979,700
Jul 3, 2026	13.27	13.69	13.18	13.57	13.57	3.04%	2,872,401
Jul 2, 2026	13.14	13.49	13.10	13.17	13.17	-	2,329,400
Jul 1, 2026	13.00	13.40	12.91	13.17	13.17	1.46%	2,570,100
Jun 30, 2026	13.17	13.25	12.89	12.98	12.98	-1.29%	2,332,201
Jun 29, 2026	13.08	13.23	12.63	13.15	13.15	0.31%	2,933,400
Jun 26, 2026	13.31	13.34	12.91	13.11	13.11	-1.50%	3,334,400
Jun 25, 2026	13.66	13.72	13.19	13.31	13.31	-2.35%	3,027,000
Jun 24, 2026	14.31	14.34	13.54	13.63	13.63	-3.67%	2,961,300
Jun 23, 2026	13.95	14.41	13.81	14.15	14.15	1.43%	2,955,100
Jun 22, 2026	13.86	13.97	13.22	13.95	13.95	0.65%	2,378,201
Jun 18, 2026	13.75	13.98	13.61	13.86	13.86	-0.43%	1,914,000
Jun 17, 2026	14.34	14.35	13.87	13.92	13.92	-2.93%	2,489,200
Jun 16, 2026	14.28	14.47	14.02	14.34	14.34	0.63%	1,775,600
Jun 15, 2026	14.28	14.57	14.13	14.25	14.25	0.28%	1,937,100
Jun 12, 2026	14.24	14.40	13.96	14.21	14.21	0.64%	1,821,000
Jun 11, 2026	14.13	14.23	13.82	14.12	14.12	-0.49%	1,841,500
Jun 10, 2026	14.28	14.49	14.00	14.19	14.19	-1.60%	2,236,500
Jun 9, 2026	14.53	14.65	14.28	14.42	14.42	0.07%	2,034,500
Jun 8, 2026	14.55	14.86	14.14	14.41	14.41	-2.37%	2,466,600
Jun 5, 2026	14.58	14.96	14.39	14.76	14.76	1.23%	2,708,700
Jun 4, 2026	14.86	15.00	14.48	14.58	14.58	-1.95%	2,093,700
Jun 3, 2026	14.92	15.20	14.75	14.87	14.87	-0.47%	2,674,215
Jun 2, 2026	15.69	15.70	14.76	14.94	14.94	-3.74%	3,277,500
Jun 1, 2026	15.15	15.69	14.96	15.52	15.52	2.71%	2,661,100
May 29, 2026	15.39	15.50	14.98	15.11	15.11	-1.76%	2,858,779
May 28, 2026	15.27	15.54	15.04	15.38	15.38	0.52%	2,093,900
May 27, 2026	15.78	15.84	15.10	15.30	15.30	-2.92%	3,313,500
May 26, 2026	16.13	16.19	15.58	15.76	15.76	-3.19%	3,126,560
May 25, 2026	16.69	16.71	16.10	16.28	16.28	-1.63%	2,818,900
May 22, 2026	16.06	16.66	15.83	16.55	16.55	3.96%	3,065,400
May 21, 2026	16.63	16.77	15.88	15.92	15.92	-3.86%	3,577,500
May 20, 2026	16.72	16.79	16.34	16.56	16.56	-1.37%	1,720,700
May 19, 2026	16.63	16.92	16.49	16.79	16.79	1.27%	2,523,521
May 18, 2026	16.69	16.69	16.29	16.58	16.58	-	2,293,621
May 15, 2026	16.81	16.94	16.50	16.58	16.58	-1.25%	2,753,821
May 14, 2026	17.07	17.08	16.73	16.79	16.79	-1.24%	2,282,500
May 13, 2026	17.12	17.24	16.88	17.00	17.00	-0.64%	2,876,700
May 12, 2026	17.38	17.59	17.02	17.11	17.11	-1.61%	3,166,315
May 11, 2026	17.54	17.57	17.24	17.39	17.39	-0.63%	2,838,501
May 8, 2026	17.01	17.53	16.94	17.50	17.50	2.76%	3,341,861
May 7, 2026	17.10	17.30	17.03	17.03	17.03	-0.41%	3,114,055
May 6, 2026	17.31	17.48	17.06	17.10	17.10	-1.21%	4,381,595
Apr 30, 2026	17.32	17.40	17.06	17.31	17.31	0.46%	4,138,500
Apr 29, 2026	16.45	17.39	16.45	17.23	17.23	-2.93%	7,616,200
Apr 28, 2026	18.38	18.38	17.54	17.75	17.75	-2.20%	4,025,500